| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | INR | 530.95 | 530.95 | 494.65 | 508.45 | 508.45 | -6.2 (-1.20%) | 32,763 |
| 25 Sep 2017 | INR | 499.05 | 554 | 481 | 514.65 | 514.65 | +13.9 (+2.78%) | 16,573 |
| 22 Sep 2017 | INR | 511 | 519 | 496 | 500.75 | 500.75 | -20.5 (-3.93%) | 6,803 |
| 21 Sep 2017 | INR | 510 | 539.95 | 510 | 521.25 | 521.25 | +7.1 (+1.38%) | 7,834 |
| 20 Sep 2017 | INR | 491 | 545 | 484 | 514.15 | 514.15 | +20.95 (+4.25%) | 6,821 |
| 19 Sep 2017 | INR | 485 | 494.45 | 485 | 493.2 | 493.2 | +3.65 (+0.75%) | 3,075 |
| 18 Sep 2017 | INR | 491 | 502.9 | 487.5 | 489.55 | 489.55 | -3.2 (-0.65%) | 3,721 |
| 15 Sep 2017 | INR | 504.95 | 504.95 | 488.5 | 492.75 | 492.75 | -9.95 (-1.98%) | 6,092 |
| 14 Sep 2017 | INR | 499.6 | 504.5 | 485.05 | 502.7 | 502.7 | +7.6 (+1.54%) | 4,738 |
| 13 Sep 2017 | INR | 499 | 507.8 | 490.1 | 495.1 | 495.1 | +5.5 (+1.12%) | 21,900 |
| 12 Sep 2017 | INR | 496.3 | 502.95 | 480 | 489.6 | 489.6 | +0.05 (+0.01%) | 5,262 |
| 11 Sep 2017 | INR | 508.4 | 508.4 | 485.05 | 489.55 | 489.55 | -13.05 (-2.60%) | 9,000 |
| 8 Sep 2017 | INR | 519.1 | 524 | 489.95 | 502.6 | 502.6 | -15.35 (-2.96%) | 14,187 |
| 7 Sep 2017 | INR | 539.65 | 540 | 515 | 517.95 | 517.95 | -12.55 (-2.37%) | 6,139 |
| 6 Sep 2017 | INR | 556 | 562.95 | 525 | 530.5 | 530.5 | -20.5 (-3.72%) | 15,070 |
| 5 Sep 2017 | INR | 544 | 559 | 544 | 551 | 551 | +11.25 (+2.08%) | 11,638 |
| 4 Sep 2017 | INR | 539.05 | 544.7 | 525 | 539.75 | 539.75 | +7.7 (+1.45%) | 6,805 |
| 1 Sep 2017 | INR | 509.05 | 537.9 | 504.6 | 532.05 | 532.05 | +34.8 (+7.00%) | 18,172 |
| 31 Aug 2017 | INR | 499.4 | 513.95 | 480.55 | 497.25 | 497.25 | +5.5 (+1.12%) | 11,433 |
| 30 Aug 2017 | INR | 466.9 | 524 | 466.9 | 491.75 | 491.75 | +31.75 (+6.90%) | 15,328 |
| 29 Aug 2017 | INR | 459.6 | 461.65 | 452.6 | 460 | 460 | +1.5 (+0.33%) | 5,495 |
| 28 Aug 2017 | INR | 456 | 465 | 452.1 | 458.5 | 458.5 | +6.3 (+1.39%) | 4,415 |
| 24 Aug 2017 | INR | 441.3 | 455 | 438 | 452.2 | 452.2 | +14.3 (+3.27%) | 5,344 |
| 23 Aug 2017 | INR | 441 | 465 | 436 | 437.9 | 437.9 | +2.85 (+0.66%) | 1,263 |
| 22 Aug 2017 | INR | 439.1 | 451.15 | 426.45 | 435.05 | 435.05 | -10.75 (-2.41%) | 4,268 |
| 21 Aug 2017 | INR | 430.95 | 447.9 | 430.9 | 445.8 | 445.8 | +6.6 (+1.50%) | 1,780 |
| 18 Aug 2017 | INR | 441.15 | 455 | 432.6 | 439.2 | 439.2 | -15.55 (-3.42%) | 6,790 |
| 17 Aug 2017 | INR | 446.8 | 467.95 | 431.15 | 454.75 | 454.75 | +13.15 (+2.98%) | 10,128 |
| 16 Aug 2017 | INR | 450 | 453.45 | 439.65 | 441.6 | 441.6 | -5.8 (-1.30%) | 8,276 |
| 14 Aug 2017 | INR | 463.85 | 465.9 | 421 | 447.4 | 447.4 | -3.75 (-0.83%) | 28,866 |
